Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New York Community Bancorp (NY: NYCB )

3.450 -0.140 (-3.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2009 4.764 4.839 4.711 4.830 7,789,629 +0.10(+2.19%)
Nov 27, 2009 4.690 4.806 4.665 4.727 3,251,388 -0.04(-0.78%)
Nov 25, 2009 4.773 4.851 4.756 4.764 8,960,143 -0.00(-0.09%)
Nov 24, 2009 4.715 4.806 4.661 4.768 8,953,861 +0.07(+1.50%)
Nov 23, 2009 4.706 4.793 4.686 4.698 9,880,159 +0.04(+0.89%)
Nov 20, 2009 4.727 4.729 4.640 4.657 9,321,022 -0.09(-1.83%)
Nov 19, 2009 4.797 4.822 4.715 4.744 11,986,771 -0.10(-1.96%)
Nov 18, 2009 4.826 4.843 4.764 4.839 9,561,978 +0.02(+0.52%)
Nov 17, 2009 4.752 4.839 4.735 4.814 7,259,010 +0.07(+1.39%)
Nov 16, 2009 4.789 4.855 4.723 4.748 11,241,809 -0.01(-0.26%)
Nov 13, 2009 4.752 4.801 4.715 4.760 12,089,298 +0.03(+0.61%)
Nov 12, 2009 4.727 4.835 4.678 4.731 17,018,440 +0.01(+0.26%)
Nov 11, 2009 4.640 4.723 4.595 4.719 11,485,829 +0.12(+2.51%)
Nov 10, 2009 4.541 4.620 4.504 4.603 11,629,568 +0.05(+1.18%)
Nov 09, 2009 4.397 4.549 4.397 4.549 11,431,779 +0.18(+4.06%)
Nov 06, 2009 4.359 4.405 4.330 4.372 6,293,230 -0.01(-0.28%)
Nov 05, 2009 4.335 4.397 4.289 4.384 10,177,631 +0.09(+2.12%)
Nov 04, 2009 4.351 4.359 4.277 4.293 15,897,514 -0.08(-1.80%)
Nov 03, 2009 4.434 4.454 4.349 4.372 17,970,488 -0.07(-1.67%)
Nov 02, 2009 4.487 4.525 4.363 4.446 13,476,698 -0.01(-0.28%)
Oct 30, 2009 4.587 4.599 4.454 4.459 14,695,984 -0.14(-2.97%)
Oct 29, 2009 4.582 4.649 4.541 4.595 13,746,721 +0.05(+1.18%)
Oct 28, 2009 4.582 4.665 4.525 4.541 16,257,430 -0.00(-0.09%)
Oct 27, 2009 4.487 4.595 4.463 4.545 14,058,828 +0.06(+1.29%)
Oct 26, 2009 4.541 4.545 4.446 4.487 7,890,796 -0.04(-0.91%)
Oct 23, 2009 4.504 4.533 4.475 4.529 9,541,596 -0.01(-0.18%)
Oct 22, 2009 4.549 4.578 4.442 4.537 18,378,972 -0.00(-0.09%)
Oct 21, 2009 4.570 4.649 4.541 4.541 7,168,813 -0.02(-0.54%)
Oct 20, 2009 4.570 4.595 4.554 4.566 9,558,345 -0.07(-1.52%)
Oct 19, 2009 4.673 4.690 4.591 4.636 8,481,251 -0.02(-0.44%)
Oct 16, 2009 4.607 4.694 4.562 4.657 9,053,561 +0.00(+0.09%)
Oct 15, 2009 4.632 4.657 4.566 4.653 12,226,901 +0.00(+0.09%)
Oct 14, 2009 4.706 4.706 4.603 4.649 14,480,785 +0.01(+0.18%)
Oct 13, 2009 4.669 4.690 4.616 4.640 9,179,292 -0.05(-1.06%)
Oct 12, 2009 4.735 4.843 4.673 4.690 8,637,023 -0.14(-2.99%)
Oct 09, 2009 4.706 4.835 4.698 4.835 9,514,467 +0.13(+2.72%)
Oct 08, 2009 4.653 4.719 4.628 4.706 11,333,896 +0.09(+1.97%)
Oct 07, 2009 4.624 4.636 4.545 4.616 14,680,019 -0.01(-0.27%)
Oct 06, 2009 4.727 4.749 4.574 4.628 13,068,700 -0.05(-1.15%)
Oct 05, 2009 4.632 4.686 4.566 4.682 8,186,054 +0.08(+1.80%)
Oct 02, 2009 4.665 4.715 4.574 4.599 11,207,565 -0.12(-2.54%)
Oct 01, 2009 4.715 4.773 4.657 4.719 16,174,965 +0.00(+0.00%)
Sep 30, 2009 4.711 4.793 4.607 4.719 11,654,916 +0.02(+0.53%)
Sep 29, 2009 4.711 4.773 4.653 4.694 10,536,438 +0.09(+2.07%)
Sep 28, 2009 4.566 4.636 4.525 4.599 5,663,821 +0.06(+1.37%)
Sep 25, 2009 4.521 4.570 4.485 4.537 8,864,155 +0.02(+0.46%)
Sep 24, 2009 4.628 4.653 4.487 4.516 13,264,124 -0.09(-1.89%)
Sep 23, 2009 4.735 4.781 4.603 4.603 12,557,887 -0.12(-2.54%)
Sep 22, 2009 4.719 4.731 4.611 4.723 14,106,313 +0.05(+0.97%)
Sep 21, 2009 4.636 4.729 4.611 4.678 11,287,005 +0.00(+0.09%)
Sep 18, 2009 4.739 4.739 4.578 4.673 12,085,900 -0.03(-0.62%)
Sep 17, 2009 4.793 4.839 4.694 4.702 8,576,358 +0.09(+1.88%)
Sep 16, 2009 4.562 4.868 4.533 4.616 21,859,370 +0.08(+1.73%)
Sep 15, 2009 4.504 4.549 4.421 4.537 11,512,104 +0.05(+1.01%)
Sep 14, 2009 4.425 4.504 4.372 4.492 6,530,377 +0.04(+0.93%)
Sep 11, 2009 4.442 4.467 4.397 4.450 6,168,138 +0.02(+0.56%)
Sep 10, 2009 4.430 4.442 4.363 4.425 8,224,843 -0.02(-0.37%)
Sep 09, 2009 4.351 4.454 4.322 4.442 11,179,194 +0.10(+2.19%)
Sep 08, 2009 4.343 4.417 4.301 4.347 9,143,274 +0.03(+0.77%)
Sep 04, 2009 4.318 4.359 4.277 4.314 6,894,012 -0.01(-0.19%)
Sep 03, 2009 4.268 4.322 4.215 4.322 5,841,935 +0.08(+1.85%)
Sep 02, 2009 4.281 4.326 4.240 4.244 7,708,094 -0.04(-0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.